ニトリホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/10/01 | 3,850 | 3,910 | 3,820 | 3,885 | +60 | +1.6% | 807,500 |
| 2009/09/30 | 3,745 | 3,830 | 3,725 | 3,825 | +55 | +1.5% | 669,800 |
| 2009/09/29 | 3,865 | 3,890 | 3,745 | 3,770 | -165 | -4.2% | 1,153,300 |
| 2009/09/28 | 3,885 | 3,980 | 3,875 | 3,935 | +125 | +3.3% | 1,218,600 |
| 2009/09/25 | 3,770 | 3,835 | 3,725 | 3,810 | +80 | +2.1% | 887,700 |
| 2009/09/24 | 3,700 | 3,740 | 3,685 | 3,730 | +45 | +1.2% | 1,131,400 |
| 2009/09/18 | 3,670 | 3,700 | 3,660 | 3,685 | +15 | +0.4% | 542,100 |
| 2009/09/17 | 3,685 | 3,695 | 3,645 | 3,670 | +35 | +1% | 557,100 |
| 2009/09/16 | 3,710 | 3,730 | 3,605 | 3,635 | -65 | -1.8% | 678,300 |
| 2009/09/15 | 3,675 | 3,765 | 3,675 | 3,700 | +25 | +0.7% | 1,021,000 |
| 2009/09/14 | 3,635 | 3,675 | 3,620 | 3,675 | +75 | +2.1% | 874,300 |
| 2009/09/11 | 3,635 | 3,645 | 3,595 | 3,600 | -35 | -1% | 390,600 |
| 2009/09/10 | 3,595 | 3,650 | 3,590 | 3,635 | +65 | +1.8% | 515,200 |
| 2009/09/09 | 3,535 | 3,580 | 3,500 | 3,570 | +40 | +1.1% | 460,100 |
| 2009/09/08 | 3,555 | 3,560 | 3,520 | 3,530 | ±0 | ±0% | 199,800 |
| 2009/09/07 | 3,570 | 3,575 | 3,530 | 3,530 | +10 | +0.3% | 281,400 |
| 2009/09/04 | 3,485 | 3,530 | 3,485 | 3,520 | -10 | -0.3% | 240,000 |
| 2009/09/03 | 3,540 | 3,585 | 3,520 | 3,530 | +5 | +0.1% | 276,300 |
| 2009/09/02 | 3,520 | 3,535 | 3,485 | 3,525 | -65 | -1.8% | 427,600 |
| 2009/09/01 | 3,560 | 3,605 | 3,540 | 3,590 | -10 | -0.3% | 430,200 |
| 2009/08/31 | 3,525 | 3,620 | 3,520 | 3,600 | +90 | +2.6% | 671,900 |
| 2009/08/28 | 3,515 | 3,520 | 3,475 | 3,510 | +5 | +0.1% | 247,800 |
| 2009/08/27 | 3,480 | 3,540 | 3,475 | 3,505 | +35 | +1% | 613,100 |
| 2009/08/26 | 3,455 | 3,500 | 3,455 | 3,470 | -5 | -0.1% | 469,200 |
| 2009/08/25 | 3,375 | 3,495 | 3,375 | 3,475 | +115 | +3.4% | 1,159,100 |
| 2009/08/24 | 3,335 | 3,385 | 3,315 | 3,360 | +50 | +1.5% | 548,200 |
| 2009/08/21 | 3,280 | 3,320 | 3,265 | 3,310 | +15 | +0.5% | 474,800 |
| 2009/08/20 | 3,285 | 3,305 | 3,265 | 3,295 | +30 | +0.9% | 344,300 |
| 2009/08/19 | 3,290 | 3,305 | 3,265 | 3,265 | -40 | -1.2% | 424,100 |
| 2009/08/18 | 3,270 | 3,315 | 3,265 | 3,305 | +35 | +1.1% | 323,200 |
| 2009/08/17 | 3,285 | 3,305 | 3,260 | 3,270 | -15 | -0.5% | 403,400 |
| 2009/08/14 | 3,285 | 3,300 | 3,280 | 3,285 | ±0 | ±0% | 304,300 |
| 2009/08/13 | 3,290 | 3,335 | 3,275 | 3,285 | -30 | -0.9% | 346,300 |
| 2009/08/12 | 3,325 | 3,360 | 3,305 | 3,315 | ±0 | ±0% | 365,300 |
| 2009/08/11 | 3,290 | 3,335 | 3,260 | 3,315 | +45 | +1.4% | 506,100 |
| 2009/08/10 | 3,310 | 3,330 | 3,260 | 3,270 | -90 | -2.7% | 843,000 |
| 2009/08/07 | 3,360 | 3,370 | 3,315 | 3,360 | +5 | +0.1% | 298,000 |
| 2009/08/06 | 3,390 | 3,405 | 3,355 | 3,355 | -40 | -1.2% | 408,800 |
| 2009/08/05 | 3,385 | 3,435 | 3,380 | 3,395 | ±0 | ±0% | 379,000 |
| 2009/08/04 | 3,405 | 3,405 | 3,375 | 3,395 | -5 | -0.1% | 402,500 |
| 2009/08/03 | 3,415 | 3,415 | 3,375 | 3,400 | +10 | +0.3% | 154,300 |
| 2009/07/31 | 3,375 | 3,405 | 3,360 | 3,390 | +15 | +0.4% | 300,300 |
| 2009/07/30 | 3,415 | 3,420 | 3,365 | 3,375 | -35 | -1% | 343,600 |
| 2009/07/29 | 3,455 | 3,475 | 3,400 | 3,410 | -55 | -1.6% | 587,400 |
| 2009/07/28 | 3,400 | 3,485 | 3,390 | 3,465 | +85 | +2.5% | 584,400 |
| 2009/07/27 | 3,395 | 3,410 | 3,365 | 3,380 | ±0 | ±0% | 300,300 |
| 2009/07/24 | 3,455 | 3,465 | 3,355 | 3,380 | -25 | -0.7% | 453,800 |
| 2009/07/23 | 3,425 | 3,485 | 3,390 | 3,405 | ±0 | ±0% | 497,900 |
| 2009/07/22 | 3,395 | 3,465 | 3,385 | 3,405 | -15 | -0.4% | 422,900 |
| 2009/07/21 | 3,390 | 3,425 | 3,370 | 3,420 | +70 | +2.1% | 502,700 |
3851～
3900
件表示中 / 6984件
類似銘柄と比較する
現在ご覧いただいている「ニトリＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニトリＨＤ | 1,374,000円 | +6.4% | +16.6% | 1.12% | 16.52倍 | 1.71倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| パンパシＨＤ | 496,500円 | +6.0% | +1.4% | 0.68% | 32.94倍 | 5.18倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 695,100円 | +16.4% | +14.7% | 0.63% | 40.50倍 | 5.78倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ＭｏｎｏｔａＲＯ | 286,500円 | +13.9% | +15.3% | 1.08% | 47.01倍 | 13.73倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 153,900円 | +5.2% | +7.6% | 2.53% | 28.19倍 | 13.85倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
